Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-COM Satellite Systems Inc (TSV: CMI )

1.170 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 0.7400 0.7900 0.7400 0.7900 134,255 +0.05(+6.76%)
Jul 30, 2012 0.6800 0.7400 0.6800 0.7400 3,200 +0.07(+10.45%)
Jul 27, 2012 0.6600 0.7400 0.6600 0.6700 121,500 +0.01(+1.52%)
Jul 26, 2012 0.6300 0.6600 0.6300 0.6600 45,200 +0.07(+11.86%)
Jul 25, 2012 0.6100 0.6100 0.5800 0.5900 61,770 -0.02(-3.28%)
Jul 24, 2012 0.5600 0.6600 0.5600 0.6100 205,550 +0.09(+17.31%)
Jul 23, 2012 0.5300 0.5300 0.4950 0.5200 92,800 -0.01(-1.89%)
Jul 20, 2012 0.5200 0.5300 0.5200 0.5300 95,000 +0.03(+6.00%)
Jul 19, 2012 0.5000 0.5000 0.5000 0.5000 9,000 -0.03(-5.66%)
Jul 18, 2012 0.5300 0.5300 0.5300 0.5300 5,000 +0.02(+3.92%)
Jul 17, 2012 0.5200 0.5300 0.5100 0.5100 319,200 +0.01(+2.00%)
Jul 16, 2012 0.5100 0.5300 0.5000 0.5000 51,400 -0.02(-3.85%)
Jul 13, 2012 0.5200 0.5300 0.5100 0.5200 36,000 +0.00(+0.00%)
Jul 12, 2012 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Jul 11, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 10, 2012 0.5200 0.5200 0.5200 0.5200 15,000 +0.00(+0.00%)
Jul 09, 2012 0.5600 0.5600 0.5200 0.5200 30,100 -0.02(-3.70%)
Jul 06, 2012 0.5300 0.5500 0.5300 0.5400 41,000 +0.01(+1.89%)
Jul 05, 2012 0.5500 0.5500 0.5300 0.5300 14,500 -0.02(-3.64%)
Jul 04, 2012 0.5300 0.5500 0.5300 0.5500 16,185 +0.02(+3.77%)
Jul 03, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 28, 2012 0.5700 0.5700 0.5300 0.5300 58,280 -0.05(-8.62%)
Jun 27, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 26, 2012 0.5800 0.6000 0.5800 0.5800 126,541 -0.02(-3.33%)
Jun 25, 2012 0.6000 0.6000 0.6000 0.6000 25,640 +0.00(+0.00%)
Jun 22, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 21, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 20, 2012 0.6000 0.6000 0.6000 0.6000 13,600 -0.01(-1.64%)
Jun 19, 2012 0.6100 0.6100 0.6100 0.6100 16,000 +0.01(+1.67%)
Jun 18, 2012 0.6100 0.6100 0.6000 0.6000 6,300 +0.00(+0.00%)
Jun 15, 2012 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Jun 14, 2012 0.6000 0.6000 0.6000 0.6000 1,600 -0.02(-3.23%)
Jun 13, 2012 0.6100 0.6400 0.6100 0.6200 42,500 +0.01(+1.64%)
Jun 12, 2012 0.6200 0.6200 0.6100 0.6100 3,500 +0.00(+0.00%)
Jun 11, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 08, 2012 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 07, 2012 0.6100 0.6100 0.6100 0.6100 32,506 -0.04(-6.15%)
Jun 06, 2012 0.6000 0.6500 0.6000 0.6500 34,500 +0.05(+8.33%)
Jun 05, 2012 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.25%)
Jun 04, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 02, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Jun 01, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.04(+6.67%)
May 31, 2012 0.6100 0.6100 0.6000 0.6000 21,000 -0.06(-9.09%)
May 30, 2012 0.6600 0.6600 0.6600 0.6600 165,000 +0.00(+0.00%)
May 29, 2012 0.6500 0.6600 0.6300 0.6600 80,000 +0.03(+4.76%)
May 28, 2012 0.6300 0.6300 0.6300 0.6300 20,623 +0.00(+0.00%)
May 25, 2012 0.6300 0.6300 0.6300 0.6300 10,000 +0.00(+0.00%)
May 24, 2012 0.6300 0.6300 0.6300 0.6300 18,500 +0.02(+3.28%)
May 23, 2012 0.6000 0.6100 0.6000 0.6100 26,200 +0.01(+1.67%)
May 22, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
May 17, 2012 0.6600 0.6600 0.6600 0.6600 100 -0.04(-5.71%)
May 16, 2012 0.6200 0.7000 0.6200 0.7000 31,800 +0.05(+7.69%)
May 15, 2012 0.6700 0.6700 0.6500 0.6500 24,750 -0.02(-2.99%)
May 14, 2012 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
May 11, 2012 0.6900 0.6900 0.6700 0.6700 27,500 -0.04(-5.63%)
May 10, 2012 0.7300 0.7300 0.7100 0.7100 20,500 +0.00(+0.00%)
May 09, 2012 0.7500 0.7500 0.7100 0.7100 21,905 -0.06(-7.79%)
May 08, 2012 0.7700 0.7700 0.7700 0.7700 300 +0.03(+4.05%)
May 07, 2012 0.7400 0.7400 0.7400 0.7400 4,215 -0.01(-1.33%)
May 04, 2012 0.7700 0.7700 0.7500 0.7500 22,000 -0.02(-2.60%)
May 03, 2012 0.7700 0.7700 0.7700 0.7700 53 +0.02(+2.67%)
May 02, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.